Water.Io Ltd (TLV:WATR)
Israel · Delayed Price · Currency is ILS · Price in ILA 333.10
-29.90 (-8.24%)
May 19, 2026, 5:24 PM IDT
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 363.00 | 363.00 | 323.20 | 333.10 | 333.10 | -8.24% | 9,059 |
| May 18, 2026 | 363.60 | 363.00 | 362.80 | 363.00 | 363.00 | -0.17% | 1,472 |
| May 15, 2026 | 382.00 | 382.00 | 382.00 | 363.60 | 363.60 | 0.14% | 15 |
| May 14, 2026 | 385.00 | 385.00 | 350.00 | 363.10 | 363.10 | -0.52% | 1,023 |
| May 13, 2026 | 362.00 | 387.00 | 350.00 | 365.00 | 365.00 | -2.22% | 9,460 |
| May 12, 2026 | 401.90 | 401.90 | 361.00 | 373.30 | 373.30 | -4.33% | 2,413 |
| May 11, 2026 | 400.00 | 400.00 | 400.00 | 390.20 | 390.20 | 0.05% | 10 |
| May 8, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.33% | 7,606 |
| May 7, 2026 | 396.90 | 390.00 | 390.00 | 391.30 | 391.30 | -1.41% | 422 |
| May 6, 2026 | 395.00 | 403.00 | 395.00 | 396.90 | 396.90 | 2.45% | 3,737 |
| May 5, 2026 | 395.00 | 395.00 | 395.00 | 387.40 | 387.40 | 0.03% | 10 |
| May 4, 2026 | 390.90 | 404.00 | 370.00 | 387.30 | 387.30 | -0.92% | 5,388 |
| May 1, 2026 | 384.40 | 409.90 | 409.90 | 390.90 | 390.90 | 1.69% | 133 |
| Apr 30, 2026 | 410.00 | 410.00 | 380.00 | 384.40 | 384.40 | -4.62% | 17,495 |
| Apr 29, 2026 | 399.00 | 416.40 | 390.00 | 403.00 | 403.00 | 5.53% | 28,414 |
| Apr 28, 2026 | 408.00 | 408.00 | 379.00 | 381.90 | 381.90 | -4.88% | 19,004 |
| Apr 27, 2026 | 402.00 | 419.60 | 390.00 | 401.50 | 401.50 | -1.91% | 73,855 |
| Apr 24, 2026 | 439.00 | 426.70 | 402.00 | 409.30 | 409.30 | -6.77% | 35,856 |
| Apr 23, 2026 | 518.00 | 518.00 | 422.10 | 439.00 | 439.00 | -15.25% | 103,522 |
| Apr 20, 2026 | 488.00 | 550.00 | 488.00 | 518.00 | 518.00 | 10.21% | 271,992 |
| Apr 17, 2026 | 449.40 | 480.90 | 451.10 | 470.00 | 470.00 | 4.58% | 96,309 |
| Apr 16, 2026 | 470.00 | 488.00 | 419.50 | 449.40 | 449.40 | 7.05% | 206,430 |
| Apr 15, 2026 | 417.10 | 432.00 | 400.00 | 419.80 | 419.80 | 0.65% | 6,226 |
| Apr 14, 2026 | 441.80 | 430.00 | 410.00 | 417.10 | 417.10 | -5.59% | 17,528 |
| Apr 13, 2026 | 384.00 | 462.00 | 365.00 | 441.80 | 441.80 | 25.48% | 104,987 |
| Apr 10, 2026 | 385.00 | 383.90 | 352.00 | 352.10 | 352.10 | -8.55% | 5,330 |
| Mar 31, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 10 |
| Mar 30, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.73% | 2,478 |
| Mar 27, 2026 | 400.00 | 400.00 | 400.00 | 395.80 | 395.80 | 0.05% | 20 |
| Mar 26, 2026 | 409.50 | 409.50 | 385.00 | 395.60 | 395.60 | 7.53% | 5,462 |
| Mar 25, 2026 | 379.00 | 418.00 | 346.60 | 367.90 | 367.90 | 5.66% | 11,648 |
| Mar 24, 2026 | 358.00 | 360.00 | 322.00 | 348.20 | 348.20 | 2.77% | 11,564 |
| Mar 23, 2026 | 340.00 | 340.00 | 340.00 | 338.80 | 338.80 | - | 15 |
| Mar 20, 2026 | 340.00 | 340.00 | 340.00 | 338.80 | 338.80 | 0.09% | 100 |
| Mar 19, 2026 | 322.30 | 347.00 | 329.90 | 338.50 | 338.50 | 5.03% | 1,605 |
| Mar 18, 2026 | 349.00 | 349.00 | 330.00 | 322.30 | 322.30 | 2.97% | 301 |
| Mar 17, 2026 | 333.00 | 333.00 | 305.00 | 313.00 | 313.00 | -3.19% | 2,795 |
| Mar 16, 2026 | 320.00 | 330.00 | 320.10 | 323.30 | 323.30 | 1.03% | 251 |
| Mar 12, 2026 | 329.90 | 329.90 | 320.00 | 320.00 | 320.00 | 5.37% | 6,590 |
| Mar 11, 2026 | 303.30 | 304.10 | 303.00 | 303.70 | 303.70 | 0.13% | 1,301 |
| Mar 9, 2026 | 300.00 | 310.00 | 300.00 | 303.30 | 303.30 | -7.25% | 4,935 |
| Mar 6, 2026 | 343.70 | 330.00 | 318.20 | 327.00 | 327.00 | -4.86% | 2,345 |
| Mar 5, 2026 | 360.00 | 360.00 | 329.00 | 343.70 | 343.70 | -12.74% | 6,226 |
| Mar 4, 2026 | 394.00 | 394.00 | 393.90 | 393.90 | 393.90 | 3.25% | 615 |
| Mar 2, 2026 | 379.00 | 400.00 | 360.00 | 381.50 | 381.50 | 11.19% | 7,342 |
| Feb 27, 2026 | 327.00 | 369.20 | 326.90 | 343.10 | 343.10 | 14.37% | 6,521 |
| Feb 25, 2026 | 300.20 | 300.00 | 300.00 | 300.00 | 300.00 | -0.07% | 1,851 |
| Feb 24, 2026 | 327.00 | 327.00 | 300.00 | 300.20 | 300.20 | -2.37% | 4,378 |
| Feb 23, 2026 | 326.90 | 326.90 | 300.00 | 307.50 | 307.50 | 0.92% | 6,445 |
| Feb 20, 2026 | 301.00 | 326.00 | 301.00 | 304.70 | 304.70 | -3.55% | 4,015 |